시장 데이터를 불러오는 중
전체 종목
헤이코 과거 주가
Heico Corporation Common Stock · HEI · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Heico Corporation Common Stock · HEI · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩396,646 | ₩400,845 | ₩395,694 | ₩400,080 | +0.87% | 28.7만 |
| 2026.10.08 | ₩393,494 | ₩398,470 | ₩391,630 | ₩396,901 | +0.87% | 50.7만 |
| 2026.10.07 | ₩401,609 | ₩404,761 | ₩395,841 | ₩396,727 | -1.22% | 46.2만 |
| 2026.10.06 | ₩405,700 | ₩407,444 | ₩395,841 | ₩406,760 | +0.26% | 42.5만 |
| 2026.10.05 | ₩404,707 | ₩409,040 | ₩401,757 | ₩404,493 | -0.05% | 48만 |
| 2026.10.02 | ₩415,679 | ₩417,450 | ₩405,351 | ₩405,673 | -2.41% | 48.8만 |
| 2026.10.01 | ₩405,539 | ₩414,150 | ₩405,123 | ₩410,958 | +1.34% | 34.8만 |
| 2026.09.30 | ₩409,442 | ₩412,192 | ₩406,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩406,652 |
| -0.68% |
| 36.9만 |
| 2026.09.29 | ₩409,523 | ₩413,520 | ₩405,579 | ₩411,924 | +0.59% | 45.7만 |
|---|
| 2026.09.28 | ₩408,704 | ₩414,472 | ₩403,862 | ₩408,570 | -0.03% | 58만 |
|---|
| 2026.09.25 | ₩411,535 | ₩418,107 | ₩410,368 | ₩413,828 | +0.56% | 61.6만 |
|---|
| 2026.09.24 | ₩413,479 | ₩417,020 | ₩409,603 | ₩410,877 | -0.63% | 41.9만 |
|---|
| 2026.09.23 | ₩409,496 | ₩419,314 | ₩403,889 | ₩416,564 | +1.73% | 57.7만 |
|---|
| 2026.09.22 | ₩410,435 | ₩414,982 | ₩403,742 | ₩412,809 | +0.58% | 63만 |
|---|
| 2026.09.21 | ₩402,977 | ₩408,772 | ₩400,482 | ₩406,451 | +0.86% | 40.3만 |
|---|
| 2026.09.18 | ₩395,667 | ₩400,268 | ₩393,763 | ₩400,000 | +1.09% | 73.5만 |
|---|
| 2026.09.17 | ₩406,666 | ₩407,082 | ₩395,010 | ₩397,666 | -2.21% | 37.4만 |
|---|
| 2026.09.16 | ₩398,202 | ₩407,913 | ₩395,748 | ₩401,622 | +0.86% | 38.8만 |
|---|
| 2026.09.15 | ₩408,087 | ₩409,254 | ₩395,909 | ₩398,162 | -2.43% | 46.4만 |
|---|
| 2026.09.14 | ₩415,478 | ₩417,329 | ₩405,391 | ₩407,417 | -1.94% | 48만 |
|---|
| 2026.09.11 | ₩424,491 | ₩425,417 | ₩418,536 | ₩423,848 | -0.15% | 32.7만 |
|---|
| 2026.09.10 | ₩418,912 | ₩422,426 | ₩412,702 | ₩419,140 | +0.05% | 59.6만 |
|---|
| 2026.09.09 | ₩419,596 | ₩424,371 | ₩416,216 | ₩418,912 | -0.16% | 43.1만 |
|---|
| 2026.09.08 | ₩434,752 | ₩434,752 | ₩423,539 | ₩423,982 | -2.48% | 53.5만 |
|---|
| 2026.09.04 | ₩433,559 | ₩439,286 | ₩431,895 | ₩436,563 | +0.69% | 47.8만 |
|---|
| 2026.09.03 | ₩436,657 | ₩439,165 | ₩429,508 | ₩436,858 | +0.05% | 44.8만 |
|---|
| 2026.09.02 | ₩436,670 | ₩437,690 | ₩430,661 | ₩433,103 | -0.82% | 43.9만 |
|---|
| 2026.09.01 | ₩442,156 | ₩445,362 | ₩435,074 | ₩436,120 | -1.37% | 36.8만 |
|---|
| 2026.08.31 | ₩449,171 | ₩449,305 | ₩441,553 | ₩444,168 | -1.11% | 63.6만 |
|---|
| 2026.08.28 | ₩455,972 | ₩456,347 | ₩443,967 | ₩451,384 | -1.01% | 44.8만 |
|---|
| 2026.08.27 | ₩464,341 | ₩465,937 | ₩446,475 | ₩452,028 | -2.65% | 72만 |
|---|
| 2026.08.26 | ₩496,277 | ₩496,277 | ₩452,820 | ₩464,288 | -6.45% | 137.2만 |
|---|
| 2026.08.25 | ₩479,042 | ₩480,973 | ₩470,176 | ₩470,860 | -1.71% | 55.6만 |
|---|
| 2026.08.24 | ₩474,481 | ₩482,931 | ₩470,551 | ₩473,033 | -0.31% | 60.6만 |
|---|
| 2026.08.21 | ₩473,381 | ₩478,076 | ₩470,820 | ₩476,212 | +0.60% | 35.4만 |
|---|
| 2026.08.20 | ₩481,604 | ₩486,942 | ₩470,055 | ₩470,229 | -2.36% | 54.9만 |
|---|
| 2026.08.19 | ₩496,626 | ₩496,626 | ₩486,888 | ₩487,452 | -1.85% | 37.9만 |
|---|
| 2026.08.18 | ₩493,152 | ₩495,768 | ₩490,215 | ₩493,608 | +0.09% | 36.9만 |
|---|
| 2026.08.17 | ₩499,926 | ₩502,313 | ₩493,876 | ₩497,994 | -0.39% | 35.6만 |
|---|
| 2026.08.14 | ₩498,544 | ₩504,110 | ₩495,647 | ₩502,541 | +0.80% | 47.8만 |
|---|
| 2026.08.13 | ₩503,668 | ₩504,419 | ₩488,793 | ₩498,370 | -1.05% | 50.7만 |
|---|
| 2026.08.12 | ₩493,541 | ₩501,039 | ₩490,402 | ₩500,435 | +1.40% | 32.9만 |
|---|
| 2026.08.11 | ₩485,802 | ₩495,298 | ₩485,802 | ₩492,146 | +1.31% | 39.1만 |
|---|
| 2026.08.10 | ₩495,325 | ₩498,370 | ₩487,988 | ₩488,149 | -1.45% | 33.7만 |
|---|
| 2026.08.07 | ₩491,999 | ₩495,405 | ₩485,118 | ₩493,031 | +0.21% | 38.8만 |
|---|
| 2026.08.06 | ₩499,067 | ₩505,479 | ₩485,158 | ₩487,277 | -2.36% | 41.5만 |
|---|
| 2026.08.05 | ₩495,915 | ₩498,236 | ₩489,638 | ₩491,985 | -0.79% | 34.9만 |
|---|
| 2026.08.04 | ₩488,847 | ₩496,800 | ₩486,714 | ₩493,139 | +0.88% | 44.3만 |
|---|
| 2026.08.03 | ₩476,292 | ₩488,605 | ₩473,247 | ₩483,455 | +1.50% | 39.7만 |
|---|
| 2026.07.31 | ₩473,784 | ₩481,818 | ₩473,261 | ₩477,982 | +0.89% | 45만 |
|---|
| 2026.07.30 | ₩476,171 | ₩483,629 | ₩467,574 | ₩475,045 | -0.24% | 41만 |
|---|
| 2026.07.29 | ₩486,888 | ₩489,557 | ₩471,034 | ₩476,466 | -2.14% | 50.8만 |
|---|
| 2026.07.28 | ₩482,864 | ₩489,557 | ₩474,763 | ₩487,478 | +0.96% | 48.9만 |
|---|
| 2026.07.27 | ₩475,072 | ₩485,145 | ₩471,879 | ₩479,042 | +0.84% | 38.5만 |
|---|
| 2026.07.24 | ₩458,761 | ₩470,793 | ₩454,121 | ₩468,928 | +2.22% | 41.1만 |
|---|
| 2026.07.23 | ₩452,645 | ₩462,772 | ₩448,997 | ₩456,763 | +0.91% | 55.8만 |
|---|
| 2026.07.22 | ₩457,434 | ₩463,268 | ₩449,641 | ₩449,654 | -1.70% | 36.7만 |
|---|
| 2026.07.21 | ₩457,045 | ₩461,256 | ₩452,310 | ₩456,575 | -0.10% | 43.1만 |
|---|
| 2026.07.20 | ₩461,900 | ₩467,252 | ₩454,563 | ₩456,629 | -1.14% | 36.2만 |
|---|
| 2026.07.17 | ₩456,481 | ₩472,148 | ₩454,214 | ₩459,606 | +0.68% | 52.8만 |
|---|
| 2026.07.16 | ₩467,225 | ₩467,252 | ₩456,119 | ₩461,444 | -1.24% | 39.8만 |
|---|
| 2026.07.15 | ₩467,144 | ₩475,340 | ₩464,730 | ₩471,584 | +0.95% | 46만 |
|---|
| 2026.07.14 | ₩464,368 | ₩469,854 | ₩461,806 | ₩463,563 | -0.17% | 52만 |
|---|
| 2026.07.13 | ₩466,353 | ₩467,775 | ₩458,359 | ₩461,551 | -1.03% | 48.9만 |
|---|
| 2026.07.10 | ₩472,362 | ₩472,563 | ₩463,724 | ₩470,686 | -0.35% | 29.1만 |
|---|
| 2026.07.09 | ₩468,043 | ₩474,320 | ₩465,991 | ₩472,308 | +0.91% | 34.9만 |
|---|
| 2026.07.08 | ₩473,006 | ₩476,010 | ₩461,954 | ₩466,474 | -1.38% | 49.1만 |
|---|
| 2026.07.07 | ₩489,115 | ₩490,081 | ₩473,650 | ₩480,209 | -1.82% | 35.8만 |
|---|
| 2026.07.06 | ₩487,774 | ₩495,580 | ₩487,224 | ₩489,987 | +0.45% | 41.1만 |
|---|
| 2026.07.02 | ₩484,863 | ₩491,703 | ₩479,458 | ₩485,668 | +0.17% | 50.1만 |
|---|
| 2026.07.01 | ₩480,987 | ₩488,364 | ₩477,030 | ₩482,462 | +0.31% | 47만 |
|---|
| 2026.06.30 | ₩472,590 | ₩477,915 | ₩468,915 | ₩477,754 | +1.09% | 48.5만 |
|---|
| 2026.06.29 | ₩462,289 | ₩472,697 | ₩460,076 | ₩470,042 | +1.68% | 60.9만 |
|---|
| 2026.06.26 | ₩458,547 | ₩463,590 | ₩450,955 | ₩463,027 | +0.98% | 60.6만 |
|---|
| 2026.06.25 | ₩450,003 | ₩470,243 | ₩447,535 | ₩459,325 | +2.07% | 46.1만 |
|---|
| 2026.06.24 | ₩449,010 | ₩455,985 | ₩447,615 | ₩449,735 | +0.16% | 37.5만 |
|---|
| 2026.06.23 | ₩441,808 | ₩451,693 | ₩439,501 | ₩448,219 | +1.45% | 35.3만 |
|---|
| 2026.06.22 | ₩446,542 | ₩452,659 | ₩442,076 | ₩444,168 | -0.53% | 55.9만 |
|---|
| 2026.06.18 | ₩458,842 | ₩461,390 | ₩450,325 | ₩452,149 | -1.46% | 65.6만 |
|---|
| 2026.06.17 | ₩444,906 | ₩460,062 | ₩444,155 | ₩452,457 | +1.70% | 49.1만 |
|---|
| 2026.06.16 | ₩450,834 | ₩456,937 | ₩449,788 | ₩450,043 | -0.18% | 32.6만 |
|---|
| 2026.06.15 | ₩452,565 | ₩457,916 | ₩450,124 | ₩450,915 | -0.36% | 53.5만 |
|---|
| 2026.06.12 | ₩460,411 | ₩462,074 | ₩442,840 | ₩444,785 | -3.39% | 43.3만 |
|---|
| 2026.06.11 | ₩434,819 | ₩455,609 | ₩433,492 | ₩454,992 | +4.64% | 56만 |
|---|
| 2026.06.10 | ₩439,179 | ₩442,518 | ₩429,776 | ₩430,393 | -2.00% | 39.7만 |
|---|
| 2026.06.09 | ₩434,243 | ₩443,390 | ₩422,506 | ₩437,824 | +0.82% | 84.2만 |
|---|
| 2026.06.08 | ₩445,952 | ₩447,749 | ₩433,237 | ₩433,907 | -2.70% | 74.9만 |
|---|
| 2026.06.05 | ₩443,538 | ₩446,583 | ₩438,682 | ₩444,544 | +0.23% | 47만 |
|---|
| 2026.06.04 | ₩444,410 | ₩451,948 | ₩443,605 | ₩446,609 | +0.49% | 67.2만 |
|---|
| 2026.06.03 | ₩442,626 | ₩447,414 | ₩438,937 | ₩441,432 | -0.27% | 87.6만 |
|---|
| 2026.06.02 | ₩445,858 | ₩447,481 | ₩439,675 | ₩445,496 | -0.08% | 61만 |
|---|
| 2026.06.01 | ₩466,380 | ₩467,399 | ₩445,965 | ₩446,985 | -4.16% | 77.7만 |
|---|
| 2026.05.29 | ₩469,452 | ₩471,651 | ₩458,238 | ₩467,010 | -0.52% | 96.5만 |
|---|
| 2026.05.28 | ₩465,039 | ₩472,121 | ₩450,217 | ₩462,839 | -0.47% | 158.2만 |
|---|
| 2026.05.27 | ₩414,995 | ₩422,158 | ₩412,702 | ₩414,995 | 0.00% | 79.3만 |
|---|
| 2026.05.26 | ₩411,830 | ₩418,348 | ₩408,262 | ₩414,271 | +0.59% | 84.6만 |
|---|
| 2026.05.22 | ₩405,512 | ₩408,986 | ₩402,414 | ₩403,782 | -0.43% | 48만 |
|---|
| 2026.05.21 | ₩400,724 | ₩407,202 | ₩396,593 | ₩403,997 | +0.82% | 62.7만 |
|---|
| 2026.05.20 | ₩394,728 | ₩405,405 | ₩388,974 | ₩404,386 | +2.45% | 97.3만 |
|---|
| 2026.05.19 | ₩392,529 | ₩396,190 | ₩387,002 | ₩392,153 | -0.10% | 58.5만 |
|---|
| 2026.05.18 | ₩386,345 | ₩396,096 | ₩384,306 | ₩393,763 | +1.92% | 81만 |
|---|
| 2026.05.15 | ₩392,864 | ₩399,839 | ₩385,540 | ₩387,418 | -1.39% | 111.1만 |
|---|
| 2026.05.14 | ₩393,615 | ₩399,154 | ₩387,901 | ₩398,564 | +1.26% | 75.1만 |
|---|
| 2026.05.13 | ₩385,339 | ₩396,271 | ₩379,840 | ₩391,388 | +1.57% | 116.4만 |
|---|
| 2026.05.12 | ₩387,633 | ₩389,846 | ₩381,651 | ₩385,849 | -0.46% | 67만 |
|---|
| 2026.05.11 | ₩390,704 | ₩393,387 | ₩384,306 | ₩388,666 | -0.52% | 72만 |
|---|
| 2026.05.08 | ₩390,329 | ₩394,406 | ₩382,724 | ₩392,354 | +0.52% | 97.9만 |
|---|
| 2026.05.07 | ₩401,327 | ₩403,862 | ₩385,862 | ₩388,438 | -3.21% | 103.5만 |
|---|
| 2026.05.06 | ₩383,810 | ₩402,736 | ₩382,268 | ₩397,532 | +3.58% | 168.6만 |
|---|
| 2026.05.05 | ₩366,615 | ₩373,375 | ₩362,886 | ₩371,980 | +1.46% | 97.5만 |
|---|
| 2026.05.04 | ₩359,358 | ₩367,353 | ₩358,460 | ₩361,504 | +0.60% | 87.8만 |
|---|
| 2026.05.01 | ₩364,589 | ₩368,117 | ₩355,388 | ₩359,922 | -1.28% | 65.8만 |
|---|
| 2026.04.30 | ₩350,600 | ₩362,752 | ₩350,197 | ₩362,041 | +3.26% | 64.3만 |
|---|
| 2026.04.29 | ₩353,121 | ₩354,101 | ₩343,518 | ₩350,063 | -0.87% | 54.6만 |
|---|
| 2026.04.28 | ₩358,178 | ₩358,728 | ₩351,472 | ₩353,940 | -1.18% | 46.6만 |
|---|
| 2026.04.27 | ₩353,309 | ₩357,333 | ₩351,351 | ₩356,944 | +1.03% | 47.9만 |
|---|
| 2026.04.24 | ₩357,923 | ₩358,420 | ₩349,232 | ₩354,154 | -1.05% | 47.6만 |
|---|
| 2026.04.23 | ₩360,123 | ₩364,777 | ₩354,034 | ₩360,458 | +0.09% | 70.4만 |
|---|
| 2026.04.22 | ₩373,871 | ₩375,038 | ₩354,785 | ₩360,230 | -3.65% | 90.8만 |
|---|
| 2026.04.21 | ₩388,303 | ₩388,988 | ₩369,016 | ₩370,223 | -4.66% | 77.3만 |
|---|
| 2026.04.20 | ₩391,563 | ₩393,306 | ₩388,599 | ₩391,912 | +0.09% | 28.7만 |
|---|
| 2026.04.17 | ₩388,008 | ₩398,618 | ₩387,633 | ₩391,080 | +0.79% | 55.9만 |
|---|
| 2026.04.16 | ₩394,044 | ₩395,439 | ₩381,718 | ₩381,812 | -3.10% | 60.9만 |
|---|
| 2026.04.15 | ₩402,387 | ₩402,387 | ₩391,214 | ₩392,140 | -2.55% | 49.6만 |
|---|
| 2026.04.14 | ₩396,043 | ₩402,387 | ₩393,897 | ₩402,374 | +1.60% | 64.8만 |
|---|
| 2026.04.13 | ₩387,888 | ₩394,312 | ₩384,454 | ₩394,058 | +1.59% | 54.4만 |
|---|
| 2026.04.10 | ₩391,952 | ₩391,952 | ₩382,844 | ₩387,861 | -1.04% | 60.6만 |
|---|
| 2026.04.09 | ₩392,099 | ₩397,478 | ₩388,706 | ₩393,293 | +0.30% | 50.4만 |
|---|
| 2026.04.08 | ₩385,607 | ₩397,062 | ₩382,268 | ₩393,454 | +2.03% | 77.1만 |
|---|
| 2026.04.07 | ₩368,882 | ₩371,148 | ₩364,348 | ₩369,364 | +0.13% | 59.8만 |
|---|
| 2026.04.06 | ₩362,604 | ₩371,390 | ₩362,604 | ₩371,229 | +2.38% | 40.1만 |
|---|
| 2026.04.02 | ₩360,096 | ₩370,236 | ₩355,603 | ₩364,522 | +1.23% | 58.5만 |
|---|
| 2026.04.01 | ₩372,879 | ₩374,756 | ₩367,567 | ₩369,499 | -0.91% | 47.9만 |
|---|
| 2026.03.31 | ₩359,908 | ₩370,572 | ₩357,132 | ₩367,782 | +2.19% | 83만 |
|---|
| 2026.03.30 | ₩367,379 | ₩370,639 | ₩353,497 | ₩355,469 | -3.24% | 69.2만 |
|---|
| 2026.03.27 | ₩362,913 | ₩368,667 | ₩362,349 | ₩366,695 | +1.04% | 61.3만 |
|---|
| 2026.03.26 | ₩370,384 | ₩372,986 | ₩364,187 | ₩365,689 | -1.27% | 45만 |
|---|
| 2026.03.25 | ₩376,902 | ₩379,786 | ₩372,651 | ₩374,341 | -0.68% | 48.5만 |
|---|
| 2026.03.24 | ₩372,195 | ₩377,224 | ₩369,673 | ₩376,487 | +1.15% | 42.5만 |
|---|
| 2026.03.23 | ₩373,187 | ₩380,779 | ₩373,093 | ₩375,078 | +0.51% | 63.3만 |
|---|
| 2026.03.20 | ₩370,196 | ₩374,461 | ₩363,101 | ₩369,069 | -0.30% | 81.1만 |
|---|
| 2026.03.19 | ₩381,436 | ₩381,436 | ₩367,715 | ₩371,752 | -2.54% | 73.6만 |
|---|
| 2026.03.18 | ₩393,548 | ₩396,526 | ₩386,171 | ₩386,734 | -1.73% | 35만 |
|---|
| 2026.03.17 | ₩393,789 | ₩396,190 | ₩387,794 | ₩391,938 | -0.47% | 29.7만 |
|---|
| 2026.03.16 | ₩390,476 | ₩394,527 | ₩388,639 | ₩390,946 | +0.12% | 46만 |
|---|
| 2026.03.13 | ₩391,871 | ₩394,648 | ₩382,965 | ₩386,895 | -1.27% | 46.7만 |
|---|
| 2026.03.12 | ₩405,754 | ₩411,199 | ₩388,464 | ₩388,974 | -4.14% | 60.4만 |
|---|
| 2026.03.11 | ₩406,599 | ₩413,721 | ₩404,614 | ₩411,561 | +1.22% | 69.7만 |
|---|
| 2026.03.10 | ₩414,096 | ₩418,348 | ₩410,569 | ₩410,971 | -0.75% | 58.2만 |
|---|
| 2026.03.09 | ₩404,265 | ₩416,283 | ₩399,383 | ₩416,189 | +2.95% | 76.2만 |
|---|
| 2026.03.06 | ₩406,411 | ₩412,098 | ₩402,561 | ₩407,390 | +0.24% | 90.2만 |
|---|
| 2026.03.05 | ₩425,135 | ₩428,690 | ₩407,001 | ₩412,259 | -3.03% | 75.9만 |
|---|
| 2026.03.04 | ₩439,782 | ₩442,639 | ₩428,757 | ₩429,280 | -2.39% | 93.9만 |
|---|
| 2026.03.03 | ₩435,517 | ₩442,518 | ₩428,073 | ₩438,213 | +0.62% | 75.9만 |
|---|
| 2026.03.02 | ₩429,293 | ₩449,882 | ₩425,873 | ₩441,620 | +2.87% | 88.7만 |
|---|
| 2026.02.27 | ₩422,238 | ₩433,626 | ₩418,764 | ₩428,488 | +1.48% | 214.7만 |
|---|
| 2026.02.26 | ₩419,381 | ₩431,238 | ₩398,631 | ₩419,797 | +0.10% | 291.9만 |
|---|
| 2026.02.25 | ₩472,925 | ₩475,756 | ₩459,660 | ₩462,369 | -2.23% | 94만 |
|---|
| 2026.02.24 | ₩462,745 | ₩471,155 | ₩457,890 | ₩470,310 | +1.63% | 66.6만 |
|---|
| 2026.02.23 | ₩468,124 | ₩473,355 | ₩463,295 | ₩464,448 | -0.79% | 64.5만 |
|---|
| 2026.02.20 | ₩464,703 | ₩473,744 | ₩461,753 | ₩471,678 | +1.50% | 72.8만 |
|---|
| 2026.02.19 | ₩457,876 | ₩467,373 | ₩457,112 | ₩464,073 | +1.35% | 52만 |
|---|
| 2026.02.18 | ₩452,404 | ₩460,545 | ₩449,788 | ₩459,016 | +1.46% | 44.6만 |
|---|
| 2026.02.17 | ₩445,979 | ₩463,443 | ₩443,887 | ₩452,296 | +1.42% | 77.7만 |
|---|
| 2026.02.13 | ₩442,357 | ₩452,229 | ₩442,357 | ₩446,006 | +0.82% | 40.8만 |
|---|
| 2026.02.12 | ₩437,663 | ₩445,885 | ₩434,565 | ₩440,547 | +0.66% | 49만 |
|---|
| 2026.02.11 | ₩435,919 | ₩435,919 | ₩425,336 | ₩432,432 | -0.80% | 40.1만 |
|---|
| 2026.02.10 | ₩434,404 | ₩435,919 | ₩429,548 | ₩433,720 | -0.16% | 30.9만 |
|---|
| 2026.02.09 | ₩439,541 | ₩446,194 | ₩431,158 | ₩432,553 | -1.59% | 39만 |
|---|
| 2026.02.06 | ₩439,393 | ₩443,417 | ₩436,241 | ₩438,159 | -0.28% | 40.6만 |
|---|
| 2026.02.05 | ₩427,697 | ₩439,219 | ₩427,241 | ₩432,298 | +1.08% | 39.4만 |
|---|
| 2026.02.04 | ₩447,749 | ₩449,077 | ₩428,234 | ₩435,222 | -2.80% | 56.1만 |
|---|
| 2026.02.03 | ₩449,667 | ₩452,216 | ₩439,836 | ₩448,420 | -0.28% | 49만 |
|---|
| 2026.02.02 | ₩445,536 | ₩449,050 | ₩442,290 | ₩445,657 | +0.03% | 41.1만 |
|---|
| 2026.01.30 | ₩439,554 | ₩447,200 | ₩438,602 | ₩443,846 | +0.98% | 27.1만 |
|---|
| 2026.01.29 | ₩447,588 | ₩450,861 | ₩440,238 | ₩445,255 | -0.52% | 51.7만 |
|---|
| 2026.01.28 | ₩453,356 | ₩453,356 | ₩440,533 | ₩444,115 | -2.04% | 39.1만 |
|---|
| 2026.01.27 | ₩455,636 | ₩459,016 | ₩450,526 | ₩454,107 | -0.34% | 38만 |
|---|
| 2026.01.26 | ₩447,454 | ₩452,538 | ₩442,961 | ₩450,875 | +0.76% | 30만 |
|---|
| 2026.01.23 | ₩459,955 | ₩459,955 | ₩446,878 | ₩448,541 | -2.48% | 48.5만 |
|---|
| 2026.01.22 | ₩466,501 | ₩469,103 | ₩452,752 | ₩455,287 | -2.40% | 47만 |
|---|
| 2026.01.21 | ₩465,884 | ₩470,900 | ₩462,289 | ₩466,434 | +0.12% | 41.7만 |
|---|
| 2026.01.20 | ₩467,989 | ₩474,669 | ₩460,559 | ₩462,101 | -1.26% | 63.4만 |
|---|
| 2026.01.16 | ₩480,678 | ₩481,523 | ₩471,879 | ₩472,872 | -1.62% | 62.4만 |
|---|
| 2026.01.15 | ₩478,317 | ₩483,508 | ₩474,750 | ₩480,235 | +0.40% | 38.3만 |
|---|
| 2026.01.14 | ₩472,590 | ₩474,696 | ₩464,435 | ₩472,523 | -0.01% | 34.4만 |
|---|
| 2026.01.13 | ₩483,200 | ₩483,200 | ₩469,773 | ₩472,536 | -2.21% | 34.7만 |
|---|
| 2026.01.12 | ₩475,984 | ₩479,645 | ₩473,972 | ₩478,492 | +0.53% | 42.3만 |
|---|
| 2026.01.09 | ₩472,563 | ₩479,015 | ₩472,295 | ₩474,226 | +0.35% | 40.4만 |
|---|
| 2026.01.08 | ₩478,975 | ₩485,131 | ₩464,918 | ₩470,592 | -1.75% | 61.7만 |
|---|
| 2026.01.07 | ₩469,787 | ₩478,532 | ₩468,714 | ₩470,672 | +0.19% | 57.9만 |
|---|
| 2026.01.06 | ₩460,062 | ₩468,083 | ₩459,164 | ₩466,367 | +1.37% | 59.9만 |
|---|
| 2026.01.05 | ₩445,013 | ₩461,390 | ₩443,726 | ₩458,211 | +2.97% | 45.6만 |
|---|
| 2026.01.02 | ₩433,532 | ₩442,290 | ₩429,454 | ₩441,700 | +1.88% | 32만 |
|---|
| 2025.12.31 | ₩441,016 | ₩441,365 | ₩432,995 | ₩434,028 | -1.58% | 37.3만 |
|---|
| 2025.12.30 | ₩439,232 | ₩440,439 | ₩436,362 | ₩440,292 | +0.24% | 38.7만 |
|---|
| 2025.12.29 | ₩448,259 | ₩448,407 | ₩440,493 | ₩441,606 | -1.48% | 39.9만 |
|---|
| 2025.12.26 | ₩452,484 | ₩454,349 | ₩447,991 | ₩449,118 | -0.74% | 35.8만 |
|---|
| 2025.12.24 | ₩455,757 | ₩456,186 | ₩449,708 | ₩453,450 | -0.51% | 23.3만 |
|---|
| 2025.12.23 | ₩450,673 | ₩455,784 | ₩444,651 | ₩453,208 | +0.56% | 63.9만 |
|---|
| 2025.12.22 | ₩445,925 | ₩451,170 | ₩439,165 | ₩448,769 | +0.64% | 62.2만 |
|---|
| 2025.12.19 | ₩427,724 | ₩443,109 | ₩424,035 | ₩438,159 | +2.44% | 109.4만 |
|---|
| 2025.12.18 | ₩415,894 | ₩419,220 | ₩410,636 | ₩414,096 | -0.43% | 63.9만 |
|---|
| 2025.12.17 | ₩415,545 | ₩418,965 | ₩410,542 | ₩411,629 | -0.94% | 47.2만 |
|---|
| 2025.12.16 | ₩414,995 | ₩419,623 | ₩411,333 | ₩416,189 | +0.29% | 48.4만 |
|---|
| 2025.12.15 | ₩419,193 | ₩423,660 | ₩415,974 | ₩418,697 | -0.12% | 54.3만 |
|---|
| 2025.12.12 | ₩426,530 | ₩427,268 | ₩415,089 | ₩416,457 | -2.36% | 40.3만 |
|---|
| 2025.12.11 | ₩416,256 | ₩423,351 | ₩413,627 | ₩422,855 | +1.59% | 51.4만 |
|---|
| 2025.12.10 | ₩410,971 | ₩416,108 | ₩408,342 | ₩414,016 | +0.74% | 56.9만 |
|---|
| 2025.12.09 | ₩420,602 | ₩425,122 | ₩408,785 | ₩410,046 | -2.51% | 51.8만 |
|---|
| 2025.12.08 | ₩419,663 | ₩425,752 | ₩417,490 | ₩421,956 | +0.55% | 48.3만 |
|---|
| 2025.12.05 | ₩424,599 | ₩424,599 | ₩414,941 | ₩418,751 | -1.38% | 24만 |
|---|
| 2025.12.04 | ₩415,371 | ₩426,168 | ₩415,076 | ₩423,365 | +1.92% | 39.8만 |
|---|
| 2025.12.03 | ₩414,244 | ₩415,907 | ₩410,971 | ₩415,062 | +0.20% | 31.1만 |
|---|
| 2025.12.02 | ₩417,852 | ₩417,933 | ₩412,313 | ₩413,453 | -1.05% | 38.1만 |
|---|
| 2025.12.01 | ₩420,736 | ₩424,143 | ₩415,250 | ₩415,411 | -1.27% | 31.8만 |
|---|
| 2025.11.28 | ₩425,377 | ₩426,517 | ₩422,667 | ₩425,068 | -0.07% | 9.8만 |
|---|
| 2025.11.26 | ₩422,855 | ₩426,423 | ₩420,602 | ₩422,855 | 0.00% | 26.2만 |
|---|
| 2025.11.25 | ₩411,991 | ₩423,150 | ₩410,716 | ₩421,943 | +2.42% | 35.6만 |
|---|
| 2025.11.24 | ₩408,074 | ₩413,520 | ₩405,968 | ₩410,408 | +0.57% | 35.1만 |
|---|
| 2025.11.21 | ₩405,016 | ₩409,013 | ₩400,482 | ₩406,706 | +0.42% | 37.6만 |
|---|
| 2025.11.20 | ₩419,837 | ₩419,837 | ₩403,889 | ₩406,652 | -3.14% | 52.6만 |
|---|
| 2025.11.19 | ₩415,022 | ₩417,517 | ₩409,134 | ₩412,420 | -0.63% | 53.9만 |
|---|
| 2025.11.18 | ₩415,800 | ₩422,117 | ₩410,287 | ₩415,666 | -0.03% | 50.2만 |
|---|
| 2025.11.17 | ₩421,836 | ₩423,942 | ₩414,633 | ₩416,980 | -1.15% | 33만 |
|---|
| 2025.11.14 | ₩418,482 | ₩426,316 | ₩416,739 | ₩420,682 | +0.53% | 34.4만 |
|---|
| 2025.11.13 | ₩436,268 | ₩437,931 | ₩425,632 | ₩425,739 | -2.41% | 26.9만 |
|---|
| 2025.11.12 | ₩440,734 | ₩448,433 | ₩436,617 | ₩437,220 | -0.80% | 37.4만 |
|---|
| 2025.11.11 | ₩441,284 | ₩448,165 | ₩439,769 | ₩441,217 | -0.02% | 31.9만 |
|---|
| 2025.11.10 | ₩441,284 | ₩452,779 | ₩435,959 | ₩443,484 | +0.50% | 59.7만 |
|---|
| 2025.11.07 | ₩424,049 | ₩434,041 | ₩419,851 | ₩433,263 | +2.17% | 28.5만 |
|---|
| 2025.11.06 | ₩427,120 | ₩434,229 | ₩425,122 | ₩425,940 | -0.28% | 31.2만 |
|---|
| 2025.11.05 | ₩418,764 | ₩427,657 | ₩417,168 | ₩427,000 | +1.97% | 28.2만 |
|---|
| 2025.11.04 | ₩419,421 | ₩424,800 | ₩417,155 | ₩424,076 | +1.11% | 20만 |
|---|
| 2025.11.03 | ₩427,429 | ₩427,429 | ₩419,314 | ₩422,265 | -1.21% | 26.2만 |
|---|
| 2025.10.31 | ₩416,846 | ₩426,731 | ₩415,237 | ₩426,222 | +2.25% | 44.2만 |
|---|
| 2025.10.30 | ₩414,767 | ₩423,915 | ₩414,767 | ₩416,243 | +0.36% | 25.3만 |
|---|
| 2025.10.29 | ₩419,220 | ₩420,575 | ₩414,043 | ₩416,645 | -0.61% | 23.2만 |
|---|
| 2025.10.28 | ₩422,506 | ₩425,538 | ₩415,800 | ₩419,220 | -0.78% | 35.8만 |
|---|
| 2025.10.27 | ₩425,323 | ₩427,831 | ₩422,131 | ₩423,821 | -0.35% | 23.3만 |
|---|
| 2025.10.24 | ₩429,253 | ₩429,843 | ₩423,351 | ₩424,880 | -1.02% | 16만 |
|---|
| 2025.10.23 | ₩418,603 | ₩426,678 | ₩418,603 | ₩425,940 | +1.75% | 24.3만 |
|---|
| 2025.10.22 | ₩422,198 | ₩425,028 | ₩417,825 | ₩418,456 | -0.89% | 24.1만 |
|---|
| 2025.10.21 | ₩423,714 | ₩429,092 | ₩420,374 | ₩422,694 | -0.24% | 21.7만 |
|---|
| 2025.10.20 | ₩414,472 | ₩421,272 | ₩412,876 | ₩419,851 | +1.30% | 19.7만 |
|---|
| 2025.10.17 | ₩410,891 | ₩412,433 | ₩408,436 | ₩411,763 | +0.21% | 18.6만 |
|---|
| 2025.10.16 | ₩414,499 | ₩419,609 | ₩410,582 | ₩412,272 | -0.54% | 29.6만 |
|---|
| 2025.10.15 | ₩427,120 | ₩427,268 | ₩409,456 | ₩412,044 | -3.53% | 45.5만 |
|---|
| 2025.10.14 | ₩414,687 | ₩423,848 | ₩413,117 | ₩419,810 | +1.24% | 36.4만 |
|---|
| 2025.10.13 | ₩414,459 | ₩420,454 | ₩413,949 | ₩417,624 | +0.76% | 25.2만 |
|---|
| 2025.10.10 | ₩423,284 | ₩426,490 | ₩411,240 | ₩411,548 | -2.77% | 36.6만 |
|---|